Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.55 10.79 10.32 10.75 686,741 +0.12(+1.12%)
Mar 28, 2003 10.52 10.76 10.52 10.63 413,212 +0.03(+0.28%)
Mar 27, 2003 10.40 10.69 10.38 10.60 477,821 +0.00(+0.00%)
Mar 26, 2003 10.52 10.67 10.43 10.60 396,708 +0.08(+0.72%)
Mar 25, 2003 10.33 10.61 10.33 10.52 483,054 +0.16(+1.50%)
Mar 24, 2003 10.43 10.51 10.27 10.37 1,150,272 -0.51(-4.72%)
Mar 21, 2003 10.56 10.96 10.50 10.88 1,114,446 +0.32(+3.07%)
Mar 20, 2003 10.06 10.63 10.00 10.56 1,624,470 +0.38(+3.74%)
Mar 19, 2003 10.27 10.30 9.953 10.18 3,561,115 +0.87(+9.40%)
Mar 18, 2003 9.052 9.301 9.052 9.301 984,423 +0.32(+3.62%)
Mar 17, 2003 8.231 8.980 8.228 8.976 861,446 +0.65(+7.75%)
Mar 14, 2003 8.324 8.446 8.248 8.330 730,015 +0.03(+0.32%)
Mar 13, 2003 8.274 8.324 8.228 8.304 496,136 +0.12(+1.50%)
Mar 12, 2003 8.198 8.244 8.079 8.181 441,591 -0.00(-0.04%)
Mar 11, 2003 8.102 8.281 8.065 8.185 450,649 +0.09(+1.06%)
Mar 10, 2003 8.297 8.297 8.089 8.098 474,801 -0.24(-2.86%)
Mar 07, 2003 8.231 8.357 8.148 8.337 592,546 +0.02(+0.28%)
Mar 06, 2003 8.165 8.539 8.082 8.314 573,626 +0.07(+0.84%)
Mar 05, 2003 8.231 8.257 8.069 8.244 257,025 +0.05(+0.57%)
Mar 04, 2003 8.297 8.400 8.168 8.198 298,285 -0.10(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.